Skip to main content
Teikoku Tsushin Kogyo Co., Ltd. (TYO:6763)
Japan flag Japan · Delayed Price · Currency is JPY
2,761.00
+60.00 (2.22%)
Apr 28, 2026, 3:30 PM JST

Teikoku Tsushin Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,727.002,761.002,671.002,761.002,761.002.22%17,200
Apr 27, 20262,760.002,760.002,701.002,701.002,701.00-1.82%13,200
Apr 24, 20262,804.002,822.002,740.002,751.002,751.00-1.93%13,600
Apr 23, 20262,873.002,873.002,805.002,805.002,805.00-2.87%13,800
Apr 22, 20262,938.002,944.002,873.002,888.002,888.00-0.96%18,200
Apr 21, 20262,949.002,953.002,916.002,916.002,916.00-0.24%4,400
Apr 20, 20262,924.002,950.002,918.002,923.002,923.00-0.48%8,700
Apr 17, 20262,929.002,961.002,928.002,937.002,937.00-0.78%4,400
Apr 16, 20262,970.002,990.002,937.002,960.002,960.00-0.24%9,300
Apr 15, 20262,990.003,035.002,952.002,967.002,967.00-0.77%7,400
Apr 14, 20263,000.003,010.002,964.002,990.002,990.000.61%11,200
Apr 13, 20263,015.003,040.002,965.002,972.002,972.00-1.75%9,900
Apr 10, 20263,010.003,025.002,993.003,025.003,025.000.50%5,000
Apr 9, 20263,085.003,095.003,010.003,010.003,010.00-2.43%10,300
Apr 8, 20262,998.003,085.002,972.003,085.003,085.002.94%23,800
Apr 7, 20262,911.002,997.002,911.002,997.002,997.002.74%12,900
Apr 6, 20262,860.002,939.002,860.002,917.002,917.001.99%11,700
Apr 3, 20262,798.002,867.002,798.002,860.002,860.002.80%12,300
Apr 2, 20262,828.002,830.002,767.002,782.002,782.00-0.64%10,000
Apr 1, 20262,740.002,800.002,740.002,800.002,800.004.21%8,200
Mar 31, 20262,673.002,730.002,663.002,687.002,687.000.19%11,000
Mar 30, 20262,679.002,708.002,640.002,682.002,682.00-6.84%20,400
Mar 27, 20262,800.002,887.002,783.002,879.002,829.002.82%37,200
Mar 26, 20262,753.002,800.002,750.002,800.002,751.371.49%24,900
Mar 25, 20262,728.002,785.002,704.002,759.002,711.083.41%11,100
Mar 24, 20262,680.002,700.002,630.002,668.002,621.663.41%7,000
Mar 23, 20262,669.002,669.002,574.002,580.002,535.19-3.55%19,000
Mar 19, 20262,686.002,711.002,662.002,675.002,628.54-3.46%12,700
Mar 18, 20262,684.002,777.002,684.002,771.002,722.883.24%11,900
Mar 17, 20262,700.002,711.002,662.002,684.002,637.390.26%6,800
Mar 16, 20262,667.002,690.002,634.002,677.002,630.510.37%11,800
Mar 13, 20262,714.002,759.002,666.002,667.002,620.68-3.51%18,200
Mar 12, 20262,815.002,815.002,741.002,764.002,716.00-1.88%13,400
Mar 11, 20262,850.002,859.002,815.002,817.002,768.08-0.28%7,300
Mar 10, 20262,775.002,843.002,760.002,825.002,775.943.67%12,600
Mar 9, 20262,690.002,784.002,666.002,725.002,677.67-3.57%25,000
Mar 6, 20262,824.002,853.002,799.002,826.002,776.92-1.67%12,200
Mar 5, 20262,755.002,919.002,755.002,874.002,824.095.31%19,300
Mar 4, 20262,849.002,880.002,687.002,729.002,681.61-4.85%29,200
Mar 3, 20262,874.002,922.002,866.002,868.002,818.19-0.69%22,700
Mar 2, 20262,860.002,912.002,857.002,888.002,837.84-0.76%16,600
Feb 27, 20262,863.002,923.002,863.002,910.002,859.460.62%10,100
Feb 26, 20262,850.002,931.002,850.002,892.002,841.770.59%26,800
Feb 25, 20262,836.002,887.002,815.002,875.002,825.071.38%17,600
Feb 24, 20262,758.002,860.002,738.002,836.002,786.754.07%13,000
Feb 20, 20262,795.002,795.002,725.002,725.002,677.67-2.78%14,400
Feb 19, 20262,760.002,828.002,741.002,803.002,754.321.71%14,500
Feb 18, 20262,751.002,762.002,711.002,756.002,708.141.96%15,900
Feb 17, 20262,821.002,834.002,703.002,703.002,656.06-3.29%9,100
Feb 16, 20262,888.002,917.002,780.002,795.002,746.46-3.22%13,400
Feb 13, 20262,946.002,949.002,886.002,888.002,837.84-0.79%13,000
Feb 12, 20262,889.002,950.002,854.002,911.002,860.442.36%48,000
Feb 10, 20262,875.002,875.002,838.002,844.002,794.61-0.21%7,100
Feb 9, 20262,859.002,888.002,839.002,850.002,800.500.81%12,400
Feb 6, 20262,804.002,834.002,801.002,827.002,777.900.25%12,000
Feb 5, 20262,825.002,855.002,812.002,820.002,771.020.04%12,700
Feb 4, 20262,771.002,836.002,771.002,819.002,770.040.18%7,400
Feb 3, 20262,751.002,855.002,751.002,814.002,765.132.44%19,900
Feb 2, 20262,761.002,820.002,747.002,747.002,699.290.18%18,500
Jan 30, 20262,690.002,789.002,656.002,742.002,694.383.08%16,700
Jan 29, 20262,687.002,699.002,660.002,660.002,613.80-1.00%29,600
Jan 28, 20262,673.002,724.002,654.002,687.002,640.330.52%17,800
Jan 27, 20262,685.002,696.002,655.002,673.002,626.58-0.56%16,900
Jan 26, 20262,778.002,778.002,683.002,688.002,641.32-3.93%22,700
Jan 23, 20262,709.002,816.002,706.002,798.002,749.414.56%40,200
Jan 22, 20262,660.002,700.002,647.002,676.002,629.532.10%15,500
Jan 21, 20262,609.002,644.002,609.002,621.002,575.48-0.08%16,500
Jan 20, 20262,758.002,758.002,623.002,623.002,577.45-4.89%24,200
Jan 19, 20262,798.002,798.002,747.002,758.002,710.10-0.40%14,300
Jan 16, 20262,786.002,795.002,757.002,769.002,720.91-0.04%14,900
Jan 15, 20262,766.002,797.002,753.002,770.002,721.89-0.47%10,500
Jan 14, 20262,729.002,789.002,729.002,783.002,734.671.46%15,300
Jan 13, 20262,746.002,767.002,700.002,743.002,695.361.59%11,100
Jan 9, 20262,684.002,718.002,684.002,700.002,653.110.90%9,200
Jan 8, 20262,721.002,726.002,676.002,676.002,629.53-0.37%10,100
Jan 7, 20262,709.002,733.002,686.002,686.002,639.35-1.25%10,900
Jan 6, 20262,669.002,738.002,669.002,720.002,672.762.64%10,700
Jan 5, 20262,675.002,697.002,650.002,650.002,603.98-0.90%10,800
Dec 30, 20252,698.002,703.002,671.002,674.002,627.56-0.74%7,300
Dec 29, 20252,666.002,715.002,666.002,694.002,647.210.11%9,000
Dec 26, 20252,701.002,701.002,666.002,691.002,644.27-0.37%6,400
Dec 25, 20252,705.002,710.002,664.002,701.002,654.090.90%9,400
Dec 24, 20252,704.002,721.002,673.002,677.002,630.51-0.34%8,200
Dec 23, 20252,700.002,700.002,655.002,686.002,639.350.26%7,000
Dec 22, 20252,673.002,692.002,654.002,679.002,632.471.25%10,500
Dec 19, 20252,621.002,654.002,610.002,646.002,600.050.95%7,700
Dec 18, 20252,610.002,622.002,585.002,621.002,575.481.04%12,900
Dec 17, 20252,615.002,625.002,590.002,594.002,548.950.08%6,600
Dec 16, 20252,709.002,709.002,575.002,592.002,546.98-3.86%16,700
Dec 15, 20252,718.002,718.002,663.002,696.002,649.18-0.30%7,200
Dec 12, 20252,673.002,740.002,673.002,704.002,657.043.09%19,100
Dec 11, 20252,651.002,676.002,620.002,623.002,577.45-0.94%11,900
Dec 10, 20252,688.002,688.002,643.002,648.002,602.010.19%6,000
Dec 9, 20252,613.002,657.002,613.002,643.002,597.101.15%7,200
Dec 8, 20252,577.002,619.002,577.002,613.002,567.621.44%5,400
Dec 5, 20252,571.002,605.002,567.002,576.002,531.260.70%12,900
Dec 4, 20252,521.002,565.002,521.002,558.002,513.571.55%9,100
Dec 3, 20252,555.002,579.002,519.002,519.002,475.25-1.41%12,000
Dec 2, 20252,576.002,588.002,548.002,555.002,510.630.27%7,300
Dec 1, 20252,598.002,598.002,548.002,548.002,503.75-1.58%6,900